Vanguard FTSE All-World UCITS ETF USD Dis

VWRL
🏛️ germany →
136.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 136.16 136.16 136.14 136.14 1.0K
09:05 136.26 136.26 136.26 136.26 0.0K
09:10 136.28 136.28 136.28 136.28 0.2K
09:35 136.30 136.30 136.30 136.30 0.0K
09:40 136.26 136.26 136.26 136.26 9.0K
09:45 136.30 136.30 136.30 136.30 0.0K
09:55 136.30 136.30 136.30 136.30 0.2K
10:00 136.20 136.20 136.20 136.20 0.0K
10:05 136.24 136.24 136.20 136.20 0.2K
10:20 136.18 136.18 136.18 136.18 0.0K
10:30 136.18 136.18 136.18 136.18 0.0K
10:40 136.10 136.12 136.10 136.12 0.0K
10:45 136.12 136.12 136.12 136.12 0.1K
10:50 136.04 136.06 136.04 136.06 0.1K
10:55 136.06 136.06 136.02 136.02 0.0K
11:00 136.00 136.00 136.00 136.00 1.0K
11:05 136.04 136.08 136.04 136.08 0.3K
11:10 136.08 136.20 136.08 136.20 1.7K
11:15 136.14 136.14 136.14 136.14 0.1K
11:20 136.10 136.10 136.08 136.08 0.9K
11:25 136.06 136.06 135.98 135.98 0.7K
11:30 136.00 136.00 136.00 136.00 3.0K
11:40 136.02 136.02 136.02 136.02 0.0K
11:45 136.04 136.08 136.04 136.08 1.5K
11:50 136.06 136.08 136.06 136.08 0.0K
11:55 136.12 136.12 136.10 136.10 0.0K
12:00 136.14 136.14 136.14 136.14 0.0K
12:10 136.06 136.06 136.06 136.06 0.0K
12:20 136.08 136.08 136.06 136.06 0.6K
12:30 136.10 136.10 136.10 136.10 0.0K
12:40 136.10 136.10 136.10 136.10 0.2K
12:50 136.16 136.16 136.16 136.16 0.0K
13:00 136.16 136.16 136.16 136.16 0.0K
13:05 136.18 136.18 136.18 136.18 0.0K
13:10 136.22 136.24 136.22 136.24 0.0K
13:20 136.14 136.14 136.14 136.14 0.0K
13:25 136.18 136.18 136.18 136.18 0.0K
13:30 136.20 136.20 136.20 136.20 0.4K
13:35 136.24 136.24 136.24 136.24 0.0K
13:45 136.22 136.22 136.22 136.22 1.5K
13:50 136.28 136.28 136.28 136.28 0.0K
13:55 136.28 136.28 136.28 136.28 0.4K
14:00 136.30 136.30 136.24 136.24 0.0K
14:10 136.32 136.32 136.32 136.32 0.1K
14:15 136.28 136.28 136.26 136.26 0.4K
14:20 136.28 136.28 136.28 136.28 0.0K
14:25 136.28 136.28 136.28 136.28 0.1K
14:30 136.40 136.44 136.40 136.44 0.6K
14:35 136.64 136.64 136.62 136.62 0.3K
14:40 136.60 136.60 136.60 136.60 2.5K
14:50 136.52 136.52 136.52 136.52 0.0K
14:55 136.50 136.50 136.50 136.50 0.0K
15:00 136.44 136.44 136.44 136.44 0.0K
15:10 136.28 136.36 136.28 136.36 0.4K
15:20 136.36 136.36 136.36 136.36 0.0K
15:30 136.34 136.34 136.34 136.34 0.0K
15:40 136.62 136.62 136.60 136.60 0.2K
15:45 136.70 136.70 136.70 136.70 0.0K
15:55 136.64 136.70 136.64 136.70 0.8K
16:00 136.70 136.74 136.56 136.56 0.7K
16:05 136.30 136.30 136.30 136.30 0.0K
16:10 136.34 136.34 136.20 136.20 1.0K
16:15 136.24 136.24 136.24 136.24 0.0K
16:25 136.10 136.16 136.10 136.16 0.1K
16:30 136.12 136.12 136.08 136.08 0.0K
16:35 136.06 136.12 136.04 136.12 1.1K
16:40 136.26 136.26 136.26 136.26 0.0K
16:45 136.10 136.10 136.04 136.04 0.1K
16:50 136.10 136.10 136.10 136.10 0.0K
17:00 136.16 136.16 136.12 136.12 0.0K
17:15 136.18 136.18 136.16 136.16 0.3K
17:20 136.24 136.24 136.14 136.14 0.2K
17:25 136.16 136.32 136.16 136.26 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 136.20 136.74 135.98 136.24 0.0M
2025-09-25 136.14 136.36 135.50 136.26 0.0M
2025-09-24 136.30 136.82 136.12 136.40 0.1M
2025-09-23 136.58 136.90 136.50 136.70 0.0M
2025-09-22 136.50 136.50 135.90 136.34 0.1M
2025-09-19 135.86 136.50 135.78 136.28 0.0M
2025-09-18 135.58 136.36 135.36 136.12 0.0M
2025-09-17 135.24 135.38 135.04 135.20 0.0M
2025-09-16 136.06 136.18 135.00 135.06 0.0M
2025-09-15 136.08 136.26 135.80 136.14 0.1M
2025-09-12 135.78 136.10 135.56 135.88 0.0M
2025-09-11 135.38 135.80 135.08 135.80 0.0M
2025-09-10 135.24 135.38 134.88 135.00 0.0M
2025-09-09 133.90 134.28 133.84 134.12 0.0M
2025-09-08 133.98 134.10 133.66 134.04 0.1M
2025-09-05 134.50 134.52 132.74 133.10 0.1M
2025-09-04 133.44 133.98 133.44 133.88 0.0M
2025-09-03 133.12 133.44 132.92 132.96 0.0M
2025-09-02 133.30 133.38 132.04 132.04 0.0M
2025-09-01 133.12 133.48 133.06 133.48 0.1M
2025-08-29 134.20 134.24 132.98 133.06 0.0M
2025-08-28 134.40 134.60 133.84 134.10 0.0M
2025-08-27 134.24 134.58 134.16 134.42 0.0M
2025-08-26 133.80 133.80 133.40 133.58 0.0M
2025-08-25 133.62 133.90 133.52 133.88 0.0M
2025-08-22 133.02 134.12 133.02 133.94 0.0M
2025-08-21 133.14 133.20 132.42 133.10 0.0M
2025-08-20 133.14 133.28 132.10 132.72 0.0M
2025-08-19 133.36 133.74 133.16 133.40 0.0M
2025-08-18 133.28 133.52 133.06 133.34 0.1M
2025-08-15 134.04 134.04 133.00 133.08 0.1M
2025-08-14 133.26 133.64 132.96 133.50 0.0M
2025-08-13 133.02 133.50 132.88 132.88 0.0M
2025-08-12 132.58 132.90 132.20 132.60 0.0M
2025-08-11 132.42 132.72 132.14 132.62 0.0M
2025-08-08 131.70 132.16 131.60 131.80 0.0M
2025-08-07 131.32 132.28 131.30 131.52 0.1M
2025-08-06 131.54 131.66 130.60 131.14 0.1M
2025-08-05 132.02 132.14 130.86 130.86 0.1M
2025-08-04 130.18 131.16 130.14 131.14 0.0M
2025-08-01 132.34 132.40 129.00 129.72 0.1M
2025-07-31 134.10 134.56 133.22 133.50 0.0M
2025-07-30 132.66 133.54 132.50 133.28 0.0M
2025-07-29 132.94 133.36 132.62 132.64 0.0M
2025-07-28 131.88 132.22 131.80 132.14 0.0M
2025-07-25 130.80 131.10 130.64 131.04 0.0M
2025-07-24 131.04 131.22 130.60 130.88 0.0M
2025-07-23 130.40 130.84 130.26 130.66 0.1M
2025-07-22 129.98 130.14 129.48 129.50 0.0M
2025-07-21 130.54 130.64 130.22 130.34 0.0M
2025-07-18 130.80 130.80 130.12 130.24 0.0M
2025-07-17 130.28 130.70 130.04 130.68 0.1M
2025-07-16 129.14 130.08 128.12 128.12 0.1M
2025-07-15 129.76 130.00 129.58 129.90 0.1M
2025-07-14 128.70 129.12 128.50 129.10 0.0M
2025-07-11 129.42 129.42 128.60 128.92 0.0M
2025-07-10 128.76 129.70 128.68 129.70 0.0M
2025-07-09 128.30 129.20 128.20 128.76 0.0M
2025-07-08 128.14 128.68 128.10 128.42 0.1M
2025-07-07 128.16 128.78 128.12 128.36 0.1M
2025-07-04 128.22 128.22 127.74 127.92 0.0M
2025-07-03 127.92 128.94 127.74 128.90 0.1M
2025-07-02 127.76 127.80 127.20 127.62 0.0M
2025-07-01 127.56 127.58 126.78 127.30 0.1M
2025-06-30 127.84 127.94 127.20 127.48 0.1M
2025-06-27 127.34 127.80 127.10 127.80 0.0M
2025-06-26 126.68 127.00 126.38 126.88 0.0M
2025-06-25 127.26 127.64 126.78 126.80 0.0M
2025-06-24 127.04 127.10 126.56 126.88 0.0M
2025-06-23 125.36 126.12 125.28 125.50 0.0M
2025-06-20 125.78 126.52 125.50 125.74 0.0M
2025-06-19 126.16 126.26 125.36 125.38 0.1M
2025-06-18 127.20 127.62 127.00 127.16 0.2M
2025-06-17 127.08 127.50 126.70 127.30 0.0M
2025-06-16 127.08 127.72 126.90 127.66 0.1M
2025-06-13 126.48 127.54 126.34 127.02 0.0M
2025-06-12 127.90 127.96 126.60 127.70 0.0M
2025-06-11 129.16 129.28 128.76 128.84 0.0M
2025-06-10 128.90 129.04 128.54 128.76 0.1M
2025-06-09 128.62 129.02 128.46 128.72 0.0M
2025-06-06 127.90 129.08 127.76 128.64 0.0M
2025-06-05 128.08 128.50 127.04 128.16 0.1M
2025-06-04 128.20 128.48 127.72 128.06 0.1M
2025-06-03 126.86 127.86 126.38 127.86 0.0M
2025-06-02 126.34 126.74 125.60 126.42 0.1M
2025-05-30 127.24 127.62 126.60 126.98 0.0M
2025-05-29 129.10 129.78 126.94 127.08 0.0M
2025-05-28 127.82 128.16 127.32 127.64 0.0M
2025-05-27 126.78 127.54 126.54 127.54 0.1M
2025-05-26 126.40 126.84 126.40 126.68 0.0M
2025-05-23 126.72 126.80 124.60 125.64 0.1M
2025-05-22 126.80 127.00 126.00 126.90 0.1M
2025-05-21 127.64 127.92 126.70 127.80 0.1M
2025-05-20 128.46 129.04 128.32 128.70 0.0M
2025-05-19 127.98 128.48 127.04 128.48 0.0M
2025-05-16 128.40 129.18 128.38 129.18 0.0M
2025-05-15 127.44 128.38 127.08 128.38 0.2M
2025-05-14 128.02 128.24 127.24 127.92 0.0M
2025-05-13 127.50 128.48 127.42 128.16 0.0M
2025-05-12 127.10 128.32 126.96 127.54 0.1M
2025-05-09 123.70 124.06 123.00 123.48 0.1M
2025-05-08 123.28 123.66 122.60 123.52 0.0M
2025-05-07 121.94 122.16 121.38 121.70 0.1M
2025-05-06 122.46 122.46 121.40 122.32 0.1M
2025-05-05 122.52 123.02 122.08 122.94 0.1M
2025-05-02 122.00 122.90 121.56 122.66 0.1M
2025-04-30 119.90 120.20 117.92 119.68 0.0M
2025-04-29 119.30 119.70 118.66 119.24 0.0M
2025-04-28 119.32 119.74 118.64 118.70 0.1M
2025-04-25 119.20 119.20 118.00 118.36 0.1M
2025-04-24 116.40 118.12 115.76 118.00 0.0M
2025-04-23 116.38 118.24 116.22 117.00 0.1M
2025-04-22 112.58 113.88 112.30 113.70 0.1M
2025-04-17 114.94 115.28 113.96 114.38 0.0M
2025-04-16 114.68 115.90 114.16 115.52 0.0M
2025-04-15 116.28 117.34 115.74 116.86 0.1M
2025-04-14 115.10 116.82 114.98 115.74 0.1M
2025-04-11 113.86 113.86 111.00 112.58 0.2M
2025-04-10 118.84 118.94 113.48 113.48 0.1M
2025-04-09 109.80 110.96 107.28 109.20 0.1M
2025-04-08 112.92 116.34 112.90 114.66 0.2M
2025-04-07 107.44 116.30 106.56 111.10 0.3M
2025-04-04 118.44 118.72 113.22 114.42 0.2M
2025-04-03 121.56 122.10 118.90 119.88 0.1M
2025-04-02 125.90 125.90 124.60 125.74 0.0M
2025-04-01 125.64 126.22 124.58 125.98 0.1M
2025-03-31 124.06 124.62 123.30 124.62 0.0M
2025-03-28 127.20 127.68 125.28 125.38 0.0M
2025-03-27 128.26 128.50 127.50 128.06 0.0M
2025-03-26 129.44 129.50 128.36 128.48 0.0M
2025-03-25 128.90 129.32 128.72 129.04 0.0M
2025-03-24 128.06 129.02 127.90 128.90 0.1M
2025-03-21 126.96 127.06 126.06 126.80 0.0M
2025-03-20 127.52 128.04 126.46 127.22 0.0M
2025-03-19 126.26 127.56 126.24 127.36 0.0M
2025-03-18 126.74 127.16 125.70 126.10 0.0M
2025-03-17 125.94 126.96 125.72 126.66 0.1M
2025-03-14 125.00 126.32 124.76 126.04 0.0M
2025-03-13 124.78 125.62 124.26 124.50 0.1M
2025-03-12 124.64 125.84 123.86 125.22 0.0M
2025-03-11 125.44 125.74 123.62 124.04 0.1M
2025-03-10 128.26 128.26 125.98 126.28 0.1M
2025-03-07 128.60 128.78 127.18 127.26 0.1M
2025-03-06 130.20 130.28 128.58 129.42 0.0M
2025-03-05 131.10 131.24 129.16 129.26 0.1M
2025-03-04 133.32 133.32 130.50 130.72 0.1M
2025-03-03 136.12 136.20 134.70 134.98 0.2M
2025-02-28 134.28 134.94 133.72 134.60 0.0M
2025-02-27 135.80 136.40 135.14 136.22 0.0M
2025-02-26 135.64 136.22 135.44 136.08 0.1M
2025-02-25 135.70 135.92 134.08 134.28 0.1M
2025-02-24 136.62 137.00 135.50 136.22 0.1M
2025-02-21 137.86 138.42 137.58 137.84 0.0M
2025-02-20 138.50 138.74 137.46 137.56 0.0M
2025-02-19 138.80 138.98 138.20 138.76 0.0M
2025-02-18 138.58 138.94 138.22 138.38 0.0M
2025-02-17 138.00 138.34 137.98 138.22 0.1M
2025-02-14 138.00 138.04 137.34 137.50 0.0M
2025-02-13 137.22 137.84 136.86 137.76 0.0M
2025-02-12 137.76 137.98 136.78 137.08 0.0M
2025-02-11 138.02 138.10 137.68 137.98 0.0M
2025-02-10 137.90 138.50 137.80 138.32 0.1M
2025-02-07 137.68 138.14 137.02 137.40 0.1M
2025-02-06 137.32 137.82 137.32 137.68 0.0M
2025-02-05 135.86 136.22 135.52 136.22 0.0M
2025-02-04 136.30 136.76 135.72 136.68 0.0M
2025-02-03 136.04 136.66 135.58 136.62 0.1M
2025-01-31 137.38 138.02 137.38 137.70 0.0M
2025-01-30 136.40 136.96 136.00 136.42 0.0M
2025-01-29 136.42 136.68 135.90 135.94 0.1M
2025-01-28 135.06 135.70 134.68 135.32 0.1M
2025-01-27 134.28 134.54 132.64 133.72 0.1M
2025-01-24 136.36 136.36 135.68 135.92 0.0M
2025-01-23 136.20 136.58 135.90 136.46 0.0M
2025-01-22 135.84 136.30 135.68 136.26 0.0M
2025-01-21 135.20 135.88 135.10 135.28 0.0M
2025-01-20 135.74 135.84 135.02 135.30 0.1M
2025-01-17 134.90 136.00 134.82 135.84 0.0M
2025-01-16 135.14 135.14 134.30 134.62 0.0M
2025-01-15 132.30 134.32 132.22 134.26 0.1M
2025-01-14 133.14 133.40 132.00 132.18 0.0M
2025-01-13 132.34 132.72 131.68 132.42 0.0M
2025-01-10 133.62 133.82 132.34 132.56 0.1M
2025-01-09 133.50 133.94 133.48 133.90 0.0M
2025-01-08 133.80 134.26 133.26 133.84 0.1M
2025-01-07 133.76 134.52 133.54 133.78 0.1M
2025-01-06 134.18 134.84 133.86 134.74 0.1M
2025-01-03 133.64 134.06 133.28 134.00 0.1M
2025-01-02 133.14 134.32 132.90 134.32 0.1M